KissMeData/067920/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194900,164675280,5150,5150,5150,5150,1665
20250214,194800,164675280,5150,5150,5150,5150,0
20250214,194700,164675280,5150,5150,5150,5150,0
20250214,194600,164675280,5150,5150,5150,5150,0
20250214,194500,164675280,5150,5150,5150,5150,0
20250214,194400,164675280,5150,5150,5150,5150,0
20250214,194300,164675280,5150,5150,5150,5150,0
20250214,194200,164675280,5150,5150,5150,5150,0
20250214,194100,164675280,5150,5150,5150,5150,0
20250214,194000,164675280,5150,5150,5150,5150,0
20250214,193900,164675280,5150,5150,5150,5150,0
20250214,193800,164675280,5150,5150,5150,5150,0
20250214,193700,164675280,5150,5150,5150,5150,0
20250214,193600,164675280,5150,5150,5150,5150,0
20250214,193500,164675280,5150,5150,5150,5150,0
20250214,193400,164675280,5150,5150,5150,5150,0
20250214,193300,164675280,5150,5150,5150,5150,0
20250214,193200,164675280,5150,5150,5150,5150,0
20250214,193100,164675280,5150,5150,5150,5150,0
20250214,193000,164675280,5150,5150,5150,5150,0
20250214,192900,164675280,5150,5150,5150,5150,0
20250214,192800,164675280,5150,5150,5150,5150,0
20250214,192700,164675280,5150,5150,5150,5150,0
20250214,192600,164675280,5150,5150,5150,5150,0
20250214,192500,164675280,5150,5150,5150,5150,0
20250214,192400,164675280,5150,5150,5150,5150,0
20250214,192300,164675280,5150,5150,5150,5150,0
20250214,192200,164675280,5150,5150,5150,5150,0
20250214,192100,164675280,5150,5150,5150,5150,0
20250214,192000,164675280,5150,5150,5150,5150,0
20250214,191900,164675280,5150,5150,5150,5150,1665
20250214,191800,164675280,5150,5150,5150,5150,0
20250214,191700,164675280,5150,5150,5150,5150,0
20250214,191600,164675280,5150,5150,5150,5150,0
20250214,191500,164675280,5150,5150,5150,5150,0
20250214,191400,164675280,5150,5150,5150,5150,0
20250214,191300,164675280,5150,5150,5150,5150,0
20250214,191200,164675280,5150,5150,5150,5150,0
20250214,191100,164675280,5150,5150,5150,5150,0
20250214,191000,164675280,5150,5150,5150,5150,0
20250214,190900,164675280,5150,5150,5150,5150,0
20250214,190800,164675280,5150,5150,5150,5150,0
20250214,190700,164675280,5150,5150,5150,5150,0
20250214,190600,164675280,5150,5150,5150,5150,0
20250214,190500,164675280,5150,5150,5150,5150,0
20250214,190400,164675280,5150,5150,5150,5150,0
20250214,190300,164675280,5150,5150,5150,5150,0
20250214,190200,164675280,5150,5150,5150,5150,0
20250214,190100,164675280,5150,5150,5150,5150,0
20250214,190000,164675280,5150,5150,5150,5150,0
20250214,185900,164675280,5150,5150,5150,5150,0
20250214,185800,164675280,5150,5150,5150,5150,0
20250214,185700,164675280,5150,5150,5150,5150,0
20250214,185600,164675280,5150,5150,5150,5150,0
20250214,185500,164675280,5150,5150,5150,5150,0
20250214,185400,164675280,5150,5150,5150,5150,0
20250214,185300,164675280,5150,5150,5150,5150,0
20250214,185200,164675280,5150,5150,5150,5150,0
20250214,185100,164675280,5150,5150,5150,5150,0
20250214,185000,164675280,5150,5150,5150,5150,0
20250214,184900,164675280,5150,5150,5150,5150,1665
20250214,184800,164675280,5150,5150,5150,5150,0
20250214,184700,164675280,5150,5150,5150,5150,0
20250214,184600,164675280,5150,5150,5150,5150,0
20250214,184500,164675280,5150,5150,5150,5150,0
20250214,184400,164675280,5150,5150,5150,5150,0
20250214,184300,164675280,5150,5150,5150,5150,0
20250214,184200,164675280,5150,5150,5150,5150,0
20250214,184100,164675280,5150,5150,5150,5150,0
20250214,184000,164675280,5150,5150,5150,5150,0
20250214,183900,164675280,5150,5150,5150,5150,0
20250214,183800,164675280,5150,5150,5150,5150,0
20250214,183700,164675280,5150,5150,5150,5150,0
20250214,183600,164675280,5150,5150,5150,5150,0
20250214,183500,164675280,5150,5150,5150,5150,0
20250214,183400,164675280,5150,5150,5150,5150,0
20250214,183300,164675280,5150,5150,5150,5150,0
20250214,183200,164675280,5150,5150,5150,5150,0
20250214,183100,164675280,5150,5150,5150,5150,0
20250214,183000,164675280,5150,5150,5150,5150,0
20250214,182900,164675280,5150,5150,5150,5150,0
20250214,182800,164675280,5150,5150,5150,5150,0
20250214,182700,164675280,5150,5150,5150,5150,0
20250214,182600,164675280,5150,5150,5150,5150,0
20250214,182500,164675280,5150,5150,5150,5150,0
20250214,182400,164675280,5150,5150,5150,5150,0
20250214,182300,164675280,5150,5150,5150,5150,0
20250214,182200,164675280,5150,5150,5150,5150,0
20250214,182100,164675280,5150,5150,5150,5150,0
20250214,182000,164675280,5150,5150,5150,5150,0
20250214,181900,164675280,5150,5150,5150,5150,1665
20250214,181800,164675280,5150,5150,5150,5150,0
20250214,181700,164675280,5150,5150,5150,5150,0
20250214,181600,164675280,5150,5150,5150,5150,0
20250214,181500,164675280,5150,5150,5150,5150,0
20250214,181400,164675280,5150,5150,5150,5150,0
20250214,181300,164675280,5150,5150,5150,5150,0
20250214,181200,164675280,5150,5150,5150,5150,0
20250214,181100,164675280,5150,5150,5150,5150,0
20250214,181000,164675280,5150,5150,5150,5150,0
20250214,180900,164675280,5150,5150,5150,5150,0
20250214,180800,164675280,5150,5150,5150,5150,0
20250214,180700,164675280,5150,5150,5150,5150,0
20250214,180600,164675280,5150,5150,5150,5150,0
20250214,180500,164675280,5150,5150,5150,5150,0
20250214,180400,164675280,5150,5150,5150,5150,0
20250214,180300,164675280,5150,5150,5150,5150,0
20250214,180200,164675280,5150,5150,5150,5150,0
20250214,180100,164675280,5150,5150,5150,5150,0
20250214,180000,164675280,5150,5150,5150,5150,0
20250214,175900,164675280,5150,5150,5150,5150,0
20250214,175800,164675280,5150,5150,5150,5150,0
20250214,175700,164675280,5150,5150,5150,5150,0
20250214,175600,164675280,5150,5150,5150,5150,0
20250214,175500,164675280,5150,5150,5150,5150,0
20250214,175400,164675280,5150,5150,5150,5150,0
20250214,175300,164675280,5150,5150,5150,5150,0
20250214,175200,164675280,5150,5150,5150,5150,0
20250214,175100,164675280,5150,5150,5150,5150,0
20250214,175000,164675280,5150,5150,5150,5150,0
20250214,174900,164675280,5150,5150,5150,5150,1665
20250214,174800,164675280,5150,5150,5150,5150,0
20250214,174700,164675280,5150,5150,5150,5150,0
20250214,174600,164675280,5150,5150,5150,5150,0
20250214,174500,164675280,5150,5150,5150,5150,0
20250214,174400,164675280,5150,5150,5150,5150,0
20250214,174300,164675280,5150,5150,5150,5150,0
20250214,174200,164675280,5150,5150,5150,5150,0
20250214,174100,164675280,5150,5150,5150,5150,0
20250214,174000,164675280,5150,5150,5150,5150,0
20250214,173900,164675280,5150,5150,5150,5150,0
20250214,173800,164675280,5150,5150,5150,5150,0
20250214,173700,164675280,5150,5150,5150,5150,0
20250214,173600,164675280,5150,5150,5150,5150,0
20250214,173500,164675280,5150,5150,5150,5150,0
20250214,173400,164675280,5150,5150,5150,5150,0
20250214,173300,164675280,5150,5150,5150,5150,0
20250214,173200,164675280,5150,5150,5150,5150,0
20250214,173100,164675280,5150,5150,5150,5150,0
20250214,173000,164675280,5150,5150,5150,5150,0
20250214,172900,164675280,5150,5150,5150,5150,0
20250214,172800,164675280,5150,5150,5150,5150,0
20250214,172700,164675280,5150,5150,5150,5150,0
20250214,172600,164675280,5150,5150,5150,5150,0
20250214,172500,164675280,5150,5150,5150,5150,0
20250214,172400,164675280,5150,5150,5150,5150,0
20250214,172300,164675280,5150,5150,5150,5150,0
20250214,172200,164675280,5150,5150,5150,5150,0
20250214,172100,164675280,5150,5150,5150,5150,0
20250214,172000,164675280,5150,5150,5150,5150,0
20250214,171900,164675280,5150,5150,5150,5150,1665
20250214,171800,164675280,5150,5150,5150,5150,0
20250214,171700,164675280,5150,5150,5150,5150,0
20250214,171600,164675280,5150,5150,5150,5150,0
20250214,171500,164675280,5150,5150,5150,5150,0
20250214,171400,164675280,5150,5150,5150,5150,0
20250214,171300,164675280,5150,5150,5150,5150,0
20250214,171200,164675280,5150,5150,5150,5150,0
20250214,171100,164675280,5150,5150,5150,5150,0
20250214,171000,164675280,5150,5150,5150,5150,0
20250214,170900,164675280,5150,5150,5150,5150,0
20250214,170800,164675280,5150,5150,5150,5150,0
20250214,170700,164675280,5150,5150,5150,5150,0
20250214,170600,164675280,5150,5150,5150,5150,0
20250214,170500,164675280,5150,5150,5150,5150,0
20250214,170400,164675280,5150,5150,5150,5150,0
20250214,170300,164675280,5150,5150,5150,5150,0
20250214,170200,164675280,5150,5150,5150,5150,0
20250214,170100,164675280,5150,5150,5150,5150,0
20250214,170000,164675280,5150,5150,5150,5150,0
20250214,165900,164675280,5150,5150,5150,5150,0
20250214,165800,164675280,5150,5150,5150,5150,0
20250214,165700,164675280,5150,5150,5150,5150,0
20250214,165600,164675280,5150,5150,5150,5150,0
20250214,165500,164675280,5150,5150,5150,5150,0
20250214,165400,164675280,5150,5150,5150,5150,0
20250214,165300,164675280,5150,5150,5150,5150,0
20250214,165200,164675280,5150,5150,5150,5150,0
20250214,165100,164675280,5150,5150,5150,5150,0
20250214,165000,164675280,5150,5150,5150,5150,0
20250214,164900,164675280,5150,5150,5150,5150,1665
20250214,164800,164675280,5150,5150,5150,5150,0
20250214,164700,164675280,5150,5150,5150,5150,0
20250214,164600,164675280,5150,5150,5150,5150,0
20250214,164500,164675280,5150,5150,5150,5150,0
20250214,164400,164675280,5150,5150,5150,5150,0
20250214,164300,164675280,5150,5150,5150,5150,0
20250214,164200,164675280,5150,5150,5150,5150,0
20250214,164100,164675280,5150,5150,5150,5150,0
20250214,164000,164675280,5150,5150,5150,5150,0
20250214,163900,164675280,5150,5150,5150,5150,0
20250214,163800,164675280,5150,5150,5150,5150,0
20250214,163700,164675280,5150,5150,5150,5150,0
20250214,163600,164675280,5150,5150,5150,5150,0
20250214,163500,164675280,5150,5150,5150,5150,0
20250214,163400,164675280,5150,5150,5150,5150,0
20250214,163300,164675280,5150,5150,5150,5150,0
20250214,163200,164675280,5150,5150,5150,5150,0
20250214,163100,164675280,5150,5150,5150,5150,0
20250214,163000,164675280,5150,5150,5150,5150,0
20250214,162900,164675280,5150,5150,5150,5150,0
20250214,162800,164675280,5150,5150,5150,5150,0
20250214,162700,164675280,5150,5150,5150,5150,0
20250214,162600,164675280,5150,5150,5150,5150,0
20250214,162500,164675280,5150,5150,5150,5150,0
20250214,162400,164675280,5150,5150,5150,5150,0
20250214,162300,164675280,5150,5150,5150,5150,0
20250214,162200,164675280,5150,5150,5150,5150,0
20250214,162100,164675280,5150,5150,5150,5150,0
20250214,162000,164675280,5150,5150,5150,5150,0
20250214,161900,164675280,5150,5150,5150,5150,1665
20250214,161800,164675280,5150,5150,5150,5150,0
20250214,161700,164675280,5150,5150,5150,5150,0
20250214,161600,164675280,5150,5150,5150,5150,0
20250214,161500,164675280,5150,5150,5150,5150,0
20250214,161400,164675280,5150,5150,5150,5150,0
20250214,161300,164675280,5150,5150,5150,5150,0
20250214,161200,164675280,5150,5150,5150,5150,0
20250214,161100,164675280,5150,5150,5150,5150,0
20250214,161000,164675280,5150,5150,5150,5150,0
20250214,160900,164675280,5150,5150,5150,5150,0
20250214,160800,164675280,5150,5150,5150,5150,0
20250214,160700,164675280,5150,5150,5150,5150,0
20250214,160600,164675280,5150,5150,5150,5150,0
20250214,160500,164675280,5150,5150,5150,5150,0
20250214,160400,164675280,5150,5150,5150,5150,0
20250214,160300,164675280,5150,5150,5150,5150,0
20250214,160200,164675280,5150,5150,5150,5150,0
20250214,160100,164675280,5150,5150,5150,5150,0
20250214,160000,164675280,5150,5150,5150,5150,0
20250214,155900,164675280,5150,5150,5150,5150,0
20250214,155800,164675280,5150,5150,5150,5150,0
20250214,155700,164675280,5150,5150,5150,5150,0
20250214,155600,164675280,5150,5150,5150,5150,0
20250214,155500,164675280,5150,5150,5150,5150,0
20250214,155400,164675280,5150,5150,5150,5150,0
20250214,155300,164675280,5150,5150,5150,5150,0
20250214,155200,164675280,5150,5150,5150,5150,0
20250214,155100,164675280,5150,5150,5150,5150,0
20250214,155000,164675280,5150,5150,5150,5150,0
20250214,154900,164675280,5150,5150,5150,5150,1665
20250214,154800,164675280,5150,5150,5150,5150,0
20250214,154700,164675280,5150,5150,5150,5150,0
20250214,154600,164675280,5150,5150,5150,5150,0
20250214,154500,164675280,5150,5150,5150,5150,0
20250214,154400,164675280,5150,5150,5150,5150,0
20250214,154300,164675280,5150,5150,5150,5150,0
20250214,154200,164675280,5150,5150,5150,5150,0
20250214,154100,164675280,5150,5150,5150,5150,0
20250214,154000,164675280,5150,5150,5150,5150,0
20250214,153900,164675280,5150,5150,5150,5150,0
20250214,153800,164675280,5150,5150,5150,5150,0
20250214,153700,164675280,5150,5150,5150,5150,0
20250214,153600,164675280,5150,5150,5150,5150,0
20250214,153500,164675280,5150,5150,5150,5150,0
20250214,153400,164675280,5150,5150,5150,5150,0
20250214,153300,164675280,5150,5150,5150,5150,0
20250214,153200,164675280,5150,5150,5150,5150,0
20250214,153100,164675280,5150,5150,5150,5150,0
20250214,153000,164675280,5150,5150,5150,5150,1665
20250214,152900,156100530,5110,5110,5110,5110,0
20250214,152800,156100530,5110,5110,5110,5110,0
20250214,152700,156100530,5110,5110,5110,5110,0
20250214,152600,156100530,5110,5110,5110,5110,0
20250214,152500,156100530,5110,5110,5110,5110,0
20250214,152400,156100530,5110,5110,5110,5110,0
20250214,152300,156100530,5110,5110,5110,5110,0
20250214,152200,156100530,5110,5110,5110,5110,0
20250214,152100,156100530,5110,5110,5110,5110,0
20250214,152000,156100530,5110,5110,5110,5110,0
20250214,151900,156100530,5110,5110,5140,5110,503
20250214,151800,153519050,5110,5110,5110,5110,0
20250214,151700,153519050,5110,5110,5110,5110,0
20250214,151600,153519050,5110,5110,5110,5110,10
20250214,151500,153467950,5100,5100,5100,5100,0
20250214,151400,153467950,5100,5100,5100,5100,0
20250214,151300,153467950,5100,5100,5100,5100,0
20250214,151200,153467950,5100,5100,5100,5100,24
20250214,151100,153345550,5110,5110,5110,5110,5
20250214,151000,153320000,5110,5100,5110,5090,2013
20250214,150900,143071590,5110,5110,5110,5100,16
20250214,150800,142989930,5100,5100,5100,5100,0
20250214,150700,142989930,5100,5100,5100,5100,0
20250214,150600,142989930,5100,5100,5100,5100,0
20250214,150500,142989930,5100,5100,5100,5100,0
20250214,150400,142989930,5100,5100,5100,5100,0
20250214,150300,142989930,5100,5100,5100,5100,0
20250214,150200,142989930,5100,5100,5100,5100,0
20250214,150100,142989930,5100,5100,5100,5100,0
20250214,150000,142989930,5100,5100,5100,5100,0
20250214,145900,142989930,5100,5100,5100,5100,0
20250214,145800,142989930,5100,5110,5110,5100,3191
20250214,145700,126714580,5120,5120,5120,5120,250
20250214,145600,125434580,5110,5110,5110,5110,2
20250214,145500,125424360,5120,5120,5120,5120,3
20250214,145400,125409000,5110,5110,5110,5110,0
20250214,145300,125409000,5110,5110,5110,5110,0
20250214,145200,125409000,5110,5110,5110,5110,0
20250214,145100,125409000,5110,5110,5110,5110,2
20250214,145000,125398780,5110,5110,5110,5110,0
20250214,144900,125398780,5110,5110,5110,5110,168
20250214,144800,124540300,5110,5110,5110,5110,0
20250214,144700,124540300,5110,5110,5110,5110,0
20250214,144600,124540300,5110,5110,5110,5110,2
20250214,144500,124530080,5120,5120,5120,5120,0
20250214,144400,124530080,5120,5120,5120,5120,0
20250214,144300,124530080,5120,5120,5120,5120,10
20250214,144200,124478880,5120,5120,5120,5120,9
20250214,144100,124432800,5120,5120,5120,5120,0
20250214,144000,124432800,5120,5120,5120,5120,0
20250214,143900,124432800,5120,5120,5120,5120,1
20250214,143800,124427680,5110,5110,5110,5110,0
20250214,143700,124427680,5110,5110,5110,5110,0
20250214,143600,124427680,5110,5110,5110,5110,2
20250214,143500,124417460,5140,5140,5140,5140,0
20250214,143400,124417460,5140,5140,5140,5140,0
20250214,143300,124417460,5140,5140,5140,5140,0
20250214,143200,124417460,5140,5140,5140,5140,0
20250214,143100,124417460,5140,5140,5140,5140,0
20250214,143000,124417460,5140,5140,5140,5140,0
20250214,142900,124417460,5140,5140,5140,5140,0
20250214,142800,124417460,5140,5140,5140,5140,0
20250214,142700,124417460,5140,5140,5140,5140,0
20250214,142600,124417460,5140,5140,5140,5140,0
20250214,142500,124417460,5140,5140,5140,5140,0
20250214,142400,124417460,5140,5140,5140,5140,15
20250214,142300,124340360,5140,5140,5140,5140,0
20250214,142200,124340360,5140,5140,5140,5140,0
20250214,142100,124340360,5140,5140,5140,5140,0
20250214,142000,124340360,5140,5140,5140,5140,0
20250214,141900,124340360,5140,5140,5140,5140,0
20250214,141800,124340360,5140,5130,5140,5130,150
20250214,141700,123570660,5130,5120,5130,5110,120
20250214,141600,122956160,5120,5120,5120,5120,0
20250214,141500,122956160,5120,5120,5120,5120,0
20250214,141400,122956160,5120,5120,5120,5120,0
20250214,141300,122956160,5120,5120,5120,5120,0
20250214,141200,122956160,5120,5120,5120,5120,0
20250214,141100,122956160,5120,5120,5120,5120,0
20250214,141000,122956160,5120,5120,5120,5120,1
20250214,140900,122951040,5120,5120,5120,5120,6
20250214,140800,122920320,5120,5120,5120,5120,0
20250214,140700,122920320,5120,5120,5120,5120,0
20250214,140600,122920320,5120,5120,5120,5120,0
20250214,140500,122920320,5120,5120,5120,5120,0
20250214,140400,122920320,5120,5120,5120,5120,0
20250214,140300,122920320,5120,5120,5120,5120,0
20250214,140200,122920320,5120,5120,5120,5120,0
20250214,140100,122920320,5120,5120,5120,5120,0
20250214,140000,122920320,5120,5120,5120,5120,0
20250214,135900,122920320,5120,5120,5120,5120,38
20250214,135800,122725760,5120,5120,5120,5120,0
20250214,135700,122725760,5120,5120,5120,5120,18
20250214,135600,122633600,5120,5120,5120,5120,40
20250214,135500,122428800,5120,5120,5120,5120,0
20250214,135400,122428800,5120,5120,5120,5120,0
20250214,135300,122428800,5120,5120,5120,5120,0
20250214,135200,122428800,5120,5120,5120,5120,10
20250214,135100,122377600,5120,5120,5120,5120,0
20250214,135000,122377600,5120,5120,5120,5120,0
20250214,134900,122377600,5120,5120,5120,5120,0
20250214,134800,122377600,5120,5120,5120,5120,0
20250214,134700,122377600,5120,5120,5120,5120,0
20250214,134600,122377600,5120,5120,5120,5120,0
20250214,134500,122377600,5120,5120,5120,5120,0
20250214,134400,122377600,5120,5120,5120,5120,0
20250214,134300,122377600,5120,5120,5120,5120,0
20250214,134200,122377600,5120,5120,5120,5120,0
20250214,134100,122377600,5120,5120,5120,5120,0
20250214,134000,122377600,5120,5120,5120,5120,0
20250214,133900,122377600,5120,5120,5120,5120,0
20250214,133800,122377600,5120,5120,5120,5120,0
20250214,133700,122377600,5120,5120,5120,5120,0
20250214,133600,122377600,5120,5120,5120,5120,0
20250214,133500,122377600,5120,5120,5120,5120,0
20250214,133400,122377600,5120,5120,5120,5120,0
20250214,133300,122377600,5120,5120,5120,5120,0
20250214,133200,122377600,5120,5120,5120,5120,0
20250214,133100,122377600,5120,5120,5120,5120,0
20250214,133000,122377600,5120,5120,5120,5120,116
20250214,132900,121783680,5120,5120,5120,5120,143
20250214,132800,121051520,5130,5130,5130,5130,0
20250214,132700,121051520,5130,5130,5130,5130,0
20250214,132600,121051520,5130,5130,5130,5130,0
20250214,132500,121051520,5130,5130,5130,5130,0
20250214,132400,121051520,5130,5130,5130,5130,0
20250214,132300,121051520,5130,5130,5130,5130,0
20250214,132200,121051520,5130,5120,5130,5120,151
20250214,132100,120278390,5120,5120,5120,5120,0
20250214,132000,120278390,5120,5120,5120,5120,154
20250214,131900,119489910,5100,5100,5100,5100,0
20250214,131800,119489910,5100,5100,5100,5100,0
20250214,131700,119489910,5100,5100,5100,5100,0
20250214,131600,119489910,5100,5100,5100,5100,0
20250214,131500,119489910,5100,5100,5100,5100,611
20250214,131400,116373810,5120,5120,5120,5120,0
20250214,131300,116373810,5120,5120,5120,5120,0
20250214,131200,116373810,5120,5120,5120,5120,0
20250214,131100,116373810,5120,5120,5120,5120,20
20250214,131000,116271410,5130,5130,5130,5130,0
20250214,130900,116271410,5130,5130,5130,5130,0
20250214,130800,116271410,5130,5130,5130,5130,0
20250214,130700,116271410,5130,5130,5130,5130,4
20250214,130600,116250890,5130,5130,5130,5130,0
20250214,130500,116250890,5130,5130,5130,5130,0
20250214,130400,116250890,5130,5130,5130,5130,0
20250214,130300,116250890,5130,5130,5130,5130,0
20250214,130200,116250890,5130,5130,5130,5130,0
20250214,130100,116250890,5130,5130,5130,5130,0
20250214,130000,116250890,5130,5130,5130,5130,0
20250214,125900,116250890,5130,5130,5130,5130,0
20250214,125800,116250890,5130,5130,5130,5130,0
20250214,125700,116250890,5130,5130,5130,5130,10
20250214,125600,116199590,5120,5120,5120,5120,0
20250214,125500,116199590,5120,5120,5120,5120,0
20250214,125400,116199590,5120,5120,5120,5120,0
20250214,125300,116199590,5120,5120,5120,5120,0
20250214,125200,116199590,5120,5120,5120,5120,56
20250214,125100,115912870,5120,5120,5120,5120,0
20250214,125000,115912870,5120,5120,5120,5120,10
20250214,124900,115861670,5120,5120,5120,5120,0
20250214,124800,115861670,5120,5120,5120,5120,0
20250214,124700,115861670,5120,5120,5120,5120,0
20250214,124600,115861670,5120,5120,5120,5120,0
20250214,124500,115861670,5120,5120,5120,5120,0
20250214,124400,115861670,5120,5120,5120,5120,10
20250214,124300,115810470,5100,5100,5100,5100,0
20250214,124200,115810470,5100,5100,5100,5100,0
20250214,124100,115810470,5100,5100,5100,5100,0
20250214,124000,115810470,5100,5110,5110,5100,20
20250214,123900,115708450,5120,5120,5120,5120,0
20250214,123800,115708450,5120,5120,5120,5120,0
20250214,123700,115708450,5120,5120,5120,5120,0
20250214,123600,115708450,5120,5120,5120,5120,0
20250214,123500,115708450,5120,5120,5120,5120,0
20250214,123400,115708450,5120,5120,5120,5120,0
20250214,123300,115708450,5120,5120,5120,5120,0
20250214,123200,115708450,5120,5120,5120,5120,59
20250214,123100,115406370,5130,5130,5130,5130,0
20250214,123000,115406370,5130,5130,5130,5130,0
20250214,122900,115406370,5130,5130,5130,5130,10
20250214,122800,115355070,5120,5120,5120,5120,5
20250214,122700,115329470,5120,5120,5120,5120,3
20250214,122600,115314110,5120,5120,5120,5120,0
20250214,122500,115314110,5120,5120,5120,5120,0
20250214,122400,115314110,5120,5120,5120,5120,48
20250214,122300,115068350,5130,5130,5130,5130,0
20250214,122200,115068350,5130,5130,5130,5130,0
20250214,122100,115068350,5130,5130,5130,5130,0
20250214,122000,115068350,5130,5130,5130,5130,0
20250214,121900,115068350,5130,5130,5130,5130,0
20250214,121800,115068350,5130,5130,5130,5130,0
20250214,121700,115068350,5130,5130,5130,5130,0
20250214,121600,115068350,5130,5130,5130,5130,0
20250214,121500,115068350,5130,5130,5130,5130,0
20250214,121400,115068350,5130,5130,5130,5130,0
20250214,121300,115068350,5130,5130,5130,5130,0
20250214,121200,115068350,5130,5130,5130,5130,0
20250214,121100,115068350,5130,5130,5130,5130,0
20250214,121000,115068350,5130,5130,5130,5130,0
20250214,120900,115068350,5130,5130,5130,5130,0
20250214,120800,115068350,5130,5130,5130,5130,0
20250214,120700,115068350,5130,5130,5130,5130,0
20250214,120600,115068350,5130,5130,5130,5130,40
20250214,120500,114863150,5120,5120,5120,5120,0
20250214,120400,114863150,5120,5120,5120,5120,0
20250214,120300,114863150,5120,5120,5120,5120,0
20250214,120200,114863150,5120,5120,5120,5120,0
20250214,120100,114863150,5120,5120,5120,5120,0
20250214,120000,114863150,5120,5120,5120,5120,0
20250214,115900,114863150,5120,5120,5120,5120,0
20250214,115800,114863150,5120,5120,5120,5120,44
20250214,115700,114637870,5120,5120,5120,5120,38
20250214,115600,114443310,5120,5120,5120,5120,0
20250214,115500,114443310,5120,5120,5120,5120,0
20250214,115400,114443310,5120,5120,5120,5120,0
20250214,115300,114443310,5120,5120,5120,5120,0
20250214,115200,114443310,5120,5120,5120,5120,0
20250214,115100,114443310,5120,5120,5120,5120,38
20250214,115000,114248750,5130,5130,5130,5130,0
20250214,114900,114248750,5130,5130,5130,5130,0
20250214,114800,114248750,5130,5130,5130,5130,0
20250214,114700,114248750,5130,5130,5130,5130,0
20250214,114600,114248750,5130,5130,5130,5130,0
20250214,114500,114248750,5130,5130,5130,5130,0
20250214,114400,114248750,5130,5130,5130,5130,0
20250214,114300,114248750,5130,5130,5130,5130,0
20250214,114200,114248750,5130,5130,5130,5130,0
20250214,114100,114248750,5130,5130,5130,5130,0
20250214,114000,114248750,5130,5130,5130,5130,0
20250214,113900,114248750,5130,5130,5130,5130,10
20250214,113800,114197450,5120,5120,5120,5120,0
20250214,113700,114197450,5120,5120,5120,5120,0
20250214,113600,114197450,5120,5120,5120,5120,0
20250214,113500,114197450,5120,5120,5120,5120,20
20250214,113400,114095050,5090,5090,5090,5090,0
20250214,113300,114095050,5090,5090,5090,5090,0
20250214,113200,114095050,5090,5090,5090,5090,0
20250214,113100,114095050,5090,5090,5090,5090,0
20250214,113000,114095050,5090,5090,5090,5090,0
20250214,112900,114095050,5090,5090,5090,5090,0
20250214,112800,114095050,5090,5090,5090,5090,0
20250214,112700,114095050,5090,5090,5090,5090,0
20250214,112600,114095050,5090,5090,5090,5090,2000
20250214,112500,103915050,5130,5130,5130,5130,0
20250214,112400,103915050,5130,5130,5130,5130,0
20250214,112300,103915050,5130,5130,5130,5130,0
20250214,112200,103915050,5130,5130,5130,5130,0
20250214,112100,103915050,5130,5130,5130,5130,0
20250214,112000,103915050,5130,5130,5130,5130,0
20250214,111900,103915050,5130,5130,5130,5130,0
20250214,111800,103915050,5130,5130,5130,5130,0
20250214,111700,103915050,5130,5130,5130,5130,0
20250214,111600,103915050,5130,5130,5130,5130,0
20250214,111500,103915050,5130,5130,5130,5130,0
20250214,111400,103915050,5130,5130,5130,5130,0
20250214,111300,103915050,5130,5130,5130,5130,0
20250214,111200,103915050,5130,5130,5130,5130,0
20250214,111100,103915050,5130,5130,5130,5130,0
20250214,111000,103915050,5130,5130,5130,5130,0
20250214,110900,103915050,5130,5130,5130,5130,10
20250214,110800,103863750,5130,5130,5130,5130,0
20250214,110700,103863750,5130,5130,5130,5130,0
20250214,110600,103863750,5130,5130,5130,5130,1
20250214,110500,103858620,5090,5090,5090,5090,0
20250214,110400,103858620,5090,5090,5090,5090,1
20250214,110300,103853530,5130,5120,5130,5120,50
20250214,110200,103597280,5090,5090,5090,5090,0
20250214,110100,103597280,5090,5090,5090,5090,0
20250214,110000,103597280,5090,5090,5090,5090,0
20250214,105900,103597280,5090,5090,5090,5090,0
20250214,105800,103597280,5090,5090,5090,5090,1121
20250214,105700,97891390,5100,5110,5110,5100,2020
20250214,105600,87589110,5110,5110,5110,5110,2
20250214,105500,87578890,5110,5110,5110,5110,0
20250214,105400,87578890,5110,5110,5110,5110,4
20250214,105300,87558450,5120,5120,5120,5120,0
20250214,105200,87558450,5120,5120,5120,5120,0
20250214,105100,87558450,5120,5120,5120,5120,0
20250214,105000,87558450,5120,5120,5120,5120,0
20250214,104900,87558450,5120,5120,5120,5120,0
20250214,104800,87558450,5120,5120,5120,5120,0
20250214,104700,87558450,5120,5120,5120,5120,0
20250214,104600,87558450,5120,5120,5120,5120,0
20250214,104500,87558450,5120,5120,5120,5120,0
20250214,104400,87558450,5120,5120,5120,5120,0
20250214,104300,87558450,5120,5120,5120,5120,0
20250214,104200,87558450,5120,5120,5120,5120,0
20250214,104100,87558450,5120,5120,5120,5120,1
20250214,104000,87553330,5120,5120,5120,5120,1
20250214,103900,87548210,5110,5110,5110,5110,0
20250214,103800,87548210,5110,5110,5110,5110,0
20250214,103700,87548210,5110,5120,5120,5110,100
20250214,103600,87036650,5130,5130,5130,5130,0
20250214,103500,87036650,5130,5130,5130,5130,0
20250214,103400,87036650,5130,5130,5130,5130,1
20250214,103300,87031520,5130,5130,5130,5130,3
20250214,103200,87016130,5120,5120,5120,5120,0
20250214,103100,87016130,5120,5120,5120,5120,3
20250214,103000,87000770,5130,5130,5130,5130,30
20250214,102900,86846870,5130,5130,5130,5130,0
20250214,102800,86846870,5130,5120,5130,5120,17
20250214,102700,86759680,5120,5120,5120,5120,1
20250214,102600,86754560,5130,5130,5130,5130,0
20250214,102500,86754560,5130,5120,5130,5120,70
20250214,102400,86395490,5130,5130,5130,5130,0
20250214,102300,86395490,5130,5130,5130,5130,0
20250214,102200,86395490,5130,5130,5130,5130,0
20250214,102100,86395490,5130,5130,5130,5130,0
20250214,102000,86395490,5130,5120,5130,5120,97
20250214,101900,85897940,5130,5130,5130,5130,11
20250214,101800,85841510,5130,5130,5130,5130,0
20250214,101700,85841510,5130,5120,5130,5120,90
20250214,101600,85379950,5120,5120,5120,5120,0
20250214,101500,85379950,5120,5120,5120,5120,0
20250214,101400,85379950,5120,5120,5120,5120,0
20250214,101300,85379950,5120,5120,5120,5120,1
20250214,101200,85374830,5120,5120,5120,5120,1
20250214,101100,85369710,5120,5120,5120,5120,0
20250214,101000,85369710,5120,5120,5120,5120,0
20250214,100900,85369710,5120,5120,5120,5120,2
20250214,100800,85359470,5120,5120,5120,5120,0
20250214,100700,85359470,5120,5120,5120,5120,0
20250214,100600,85359470,5120,5120,5120,5120,50
20250214,100500,85103470,5110,5110,5110,5110,0
20250214,100400,85103470,5110,5110,5110,5110,0
20250214,100300,85103470,5110,5110,5110,5110,1
20250214,100200,85098360,5120,5120,5120,5120,0
20250214,100100,85098360,5120,5130,5130,5120,3
20250214,100000,85082990,5130,5130,5130,5130,1
20250214,095900,85077860,5130,5130,5130,5130,0
20250214,095800,85077860,5130,5130,5130,5130,0
20250214,095700,85077860,5130,5130,5130,5130,0
20250214,095600,85077860,5130,5110,5130,5110,32
20250214,095500,84913990,5120,5120,5120,5120,0
20250214,095400,84913990,5120,5120,5120,5120,0
20250214,095300,84913990,5120,5120,5120,5120,0
20250214,095200,84913990,5120,5120,5120,5120,1
20250214,095100,84908870,5110,5110,5110,5110,2
20250214,095000,84898650,5120,5120,5120,5120,0
20250214,094900,84898650,5120,5120,5120,5120,1
20250214,094800,84893530,5130,5130,5130,5130,0
20250214,094700,84893530,5130,5130,5130,5130,0
20250214,094600,84893530,5130,5130,5130,5130,1
20250214,094500,84888400,5130,5120,5130,5120,405
20250214,094400,82814790,5120,5120,5120,5120,0
20250214,094300,82814790,5120,5120,5120,5120,0
20250214,094200,82814790,5120,5110,5120,5110,11
20250214,094100,82758550,5100,5100,5100,5100,2
20250214,094000,82748350,5110,5110,5110,5110,0
20250214,093900,82748350,5110,5110,5110,5110,3
20250214,093800,82733020,5090,5100,5100,5090,74
20250214,093700,82355760,5120,5120,5120,5120,0
20250214,093600,82355760,5120,5100,5120,5100,5541
20250214,093500,54096640,5100,5100,5100,5100,30
20250214,093400,53943640,5100,5100,5100,5100,0
20250214,093300,53943640,5100,5120,5120,5100,402
20250214,093200,51893420,5100,5100,5100,5100,306
20250214,093100,50332820,5100,5100,5100,5100,1146
20250214,093000,44488220,5090,5150,5150,5090,6972
20250214,092900,8862630,5160,5160,5160,5160,130
20250214,092800,8191830,5160,5160,5160,5160,252
20250214,092700,6891510,5180,5180,5180,5180,0
20250214,092600,6891510,5180,5180,5180,5180,1
20250214,092500,6886330,5190,5190,5190,5190,0
20250214,092400,6886330,5190,5190,5190,5190,0
20250214,092300,6886330,5190,5190,5190,5190,50
20250214,092200,6626830,5210,5210,5210,5210,0
20250214,092100,6626830,5210,5210,5210,5210,0
20250214,092000,6626830,5210,5210,5210,5210,0
20250214,091900,6626830,5210,5210,5210,5210,0
20250214,091800,6626830,5210,5210,5210,5210,0
20250214,091700,6626830,5210,5210,5210,5210,0
20250214,091600,6626830,5210,5210,5210,5210,0
20250214,091500,6626830,5210,5210,5210,5210,0
20250214,091400,6626830,5210,5210,5210,5210,0
20250214,091300,6626830,5210,5210,5210,5210,0
20250214,091200,6626830,5210,5210,5210,5210,0
20250214,091100,6626830,5210,5160,5210,5160,810
20250214,091000,2424300,5150,5150,5150,5150,0
20250214,090900,2424300,5150,5150,5150,5150,5
20250214,090800,2398550,5150,5150,5150,5150,0
20250214,090700,2398550,5150,5150,5150,5150,0
20250214,090600,2398550,5150,5150,5150,5150,1
20250214,090500,2393400,5160,5160,5160,5160,50
20250214,090400,2135400,5150,5150,5150,5150,99
20250214,090300,1625550,5160,5160,5160,5160,0
20250214,090200,1625550,5160,5160,5160,5160,1
20250214,090100,1620390,5160,5160,5160,5160,216
20250214,090000,505830,5180,5160,5180,5160,98